Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.27 | 22.08 | 21.00 | 22.00 | 83,446 | +0.68(+3.17%) |
Oct 28, 2016 | 21.39 | 21.61 | 21.04 | 21.32 | 44,652 | -0.14(-0.67%) |
Oct 27, 2016 | 22.17 | 22.32 | 21.34 | 21.47 | 114,254 | -0.62(-2.80%) |
Oct 26, 2016 | 21.81 | 22.40 | 21.81 | 22.09 | 76,867 | +0.03(+0.13%) |
Oct 25, 2016 | 22.29 | 22.87 | 21.93 | 22.06 | 56,301 | -0.19(-0.86%) |
Oct 24, 2016 | 22.51 | 22.73 | 21.80 | 22.25 | 40,787 | -0.04(-0.17%) |
Oct 21, 2016 | 22.03 | 22.66 | 22.03 | 22.29 | 46,593 | +0.07(+0.30%) |
Oct 20, 2016 | 21.93 | 22.58 | 21.52 | 22.22 | 63,942 | +0.10(+0.47%) |
Oct 19, 2016 | 21.49 | 22.29 | 21.49 | 22.12 | 65,972 | +0.77(+3.62%) |
Oct 18, 2016 | 21.31 | 21.75 | 20.92 | 21.34 | 94,686 | +0.48(+2.28%) |
Oct 17, 2016 | 19.60 | 21.42 | 19.60 | 20.87 | 106,805 | +1.25(+6.36%) |
Oct 14, 2016 | 19.65 | 19.93 | 19.38 | 19.62 | 57,923 | +0.07(+0.34%) |
Oct 13, 2016 | 20.12 | 20.12 | 19.31 | 19.55 | 78,323 | -1.02(-4.96%) |
Oct 12, 2016 | 20.24 | 20.88 | 19.85 | 20.57 | 79,876 | +0.42(+2.08%) |
Oct 11, 2016 | 20.64 | 20.64 | 19.99 | 20.15 | 63,544 | -0.58(-2.80%) |
Oct 10, 2016 | 20.71 | 20.93 | 20.34 | 20.73 | 74,867 | +0.34(+1.68%) |
Oct 07, 2016 | 20.42 | 20.71 | 19.72 | 20.39 | 198,975 | +0.30(+1.47%) |
Oct 06, 2016 | 19.81 | 20.64 | 19.81 | 20.10 | 149,756 | +0.04(+0.19%) |
Oct 05, 2016 | 19.72 | 20.39 | 19.45 | 20.06 | 78,217 | +0.52(+2.68%) |
Oct 04, 2016 | 20.30 | 20.49 | 19.40 | 19.53 | 111,518 | -0.76(-3.76%) |
Oct 03, 2016 | 21.15 | 21.15 | 19.70 | 20.30 | 141,745 | -0.76(-3.62%) |
Sep 30, 2016 | 20.73 | 21.51 | 20.47 | 21.06 | 127,214 | +0.56(+2.74%) |
Sep 29, 2016 | 20.79 | 21.48 | 20.39 | 20.50 | 165,590 | -0.71(-3.33%) |
Sep 28, 2016 | 20.25 | 21.38 | 20.25 | 21.20 | 124,200 | +0.99(+4.90%) |
Sep 27, 2016 | 20.03 | 20.47 | 19.61 | 20.21 | 149,640 | -0.02(-0.09%) |
Sep 26, 2016 | 19.98 | 20.69 | 19.98 | 20.23 | 109,506 | +0.11(+0.57%) |
Sep 23, 2016 | 20.64 | 20.92 | 20.09 | 20.11 | 128,101 | -0.50(-2.45%) |
Sep 22, 2016 | 20.38 | 20.90 | 20.18 | 20.62 | 156,442 | +0.39(+1.93%) |
Sep 21, 2016 | 18.69 | 20.39 | 18.69 | 20.23 | 268,721 | +1.67(+8.98%) |
Sep 20, 2016 | 18.73 | 19.07 | 18.34 | 18.56 | 144,507 | -0.04(-0.20%) |
Sep 19, 2016 | 18.41 | 18.99 | 17.90 | 18.60 | 224,334 | +0.98(+5.57%) |
Sep 16, 2016 | 17.30 | 17.95 | 17.16 | 17.62 | 144,855 | +0.30(+1.76%) |
Sep 15, 2016 | 17.84 | 18.13 | 16.60 | 17.31 | 286,125 | -0.72(-4.01%) |
Sep 14, 2016 | 17.57 | 18.10 | 17.34 | 18.04 | 162,742 | +0.57(+3.27%) |
Sep 13, 2016 | 18.15 | 18.25 | 17.14 | 17.47 | 134,540 | -1.00(-5.42%) |
Sep 12, 2016 | 17.92 | 18.53 | 17.58 | 18.47 | 115,246 | +0.34(+1.89%) |
Sep 09, 2016 | 18.99 | 19.17 | 17.97 | 18.12 | 106,941 | -1.06(-5.51%) |
Sep 08, 2016 | 19.21 | 19.40 | 18.96 | 19.18 | 55,245 | -0.02(-0.10%) |
Sep 07, 2016 | 18.95 | 19.30 | 18.36 | 19.20 | 134,726 | +0.25(+1.31%) |
Sep 06, 2016 | 18.60 | 18.98 | 18.41 | 18.95 | 101,558 | +0.38(+2.05%) |
Sep 02, 2016 | 19.46 | 18.57 | 18.57 | 18.57 | 184,606 | -0.72(-3.75%) |
Sep 01, 2016 | 18.39 | 19.30 | 18.31 | 19.30 | 125,502 | +0.88(+4.76%) |
Aug 31, 2016 | 18.47 | 18.58 | 18.11 | 18.42 | 228,308 | -0.24(-1.28%) |
Aug 30, 2016 | 19.22 | 19.36 | 18.42 | 18.66 | 166,817 | -0.55(-2.88%) |
Aug 29, 2016 | 18.90 | 19.26 | 18.67 | 19.21 | 125,540 | +0.30(+1.61%) |
Aug 26, 2016 | 19.85 | 19.94 | 18.66 | 18.90 | 152,622 | -0.82(-4.15%) |
Aug 25, 2016 | 18.36 | 19.78 | 18.21 | 19.72 | 207,040 | +1.23(+6.64%) |
Aug 24, 2016 | 19.34 | 19.57 | 18.30 | 18.50 | 190,399 | -0.91(-4.71%) |
Aug 23, 2016 | 19.79 | 20.21 | 19.30 | 19.41 | 196,636 | -0.50(-2.49%) |
Aug 22, 2016 | 20.26 | 20.31 | 19.27 | 19.90 | 295,701 | -0.35(-1.74%) |
Aug 19, 2016 | 23.92 | 23.92 | 20.12 | 20.26 | 721,156 | -4.14(-16.97%) |
Aug 18, 2016 | 24.23 | 24.50 | 24.05 | 24.40 | 42,859 | +0.33(+1.38%) |
Aug 17, 2016 | 23.99 | 24.25 | 23.46 | 24.06 | 86,640 | +0.04(+0.16%) |
Aug 16, 2016 | 24.02 | 24.27 | 23.75 | 24.03 | 82,327 | +0.03(+0.12%) |
Aug 15, 2016 | 22.80 | 24.23 | 22.34 | 24.00 | 104,632 | +1.02(+4.43%) |
Aug 12, 2016 | 24.15 | 24.15 | 22.88 | 22.98 | 108,746 | -1.18(-4.89%) |
Aug 11, 2016 | 24.00 | 24.52 | 23.65 | 24.16 | 81,238 | +0.19(+0.79%) |
Aug 10, 2016 | 24.44 | 24.44 | 23.72 | 23.97 | 95,929 | -0.37(-1.53%) |
Aug 09, 2016 | 25.13 | 25.13 | 24.12 | 24.34 | 103,558 | -0.38(-1.54%) |
Aug 08, 2016 | 24.46 | 25.43 | 24.46 | 24.72 | 148,301 | +0.50(+2.08%) |
Aug 05, 2016 | 24.13 | 24.91 | 22.82 | 24.22 | 143,312 | +0.19(+0.79%) |
Aug 04, 2016 | 22.95 | 24.26 | 22.80 | 24.03 | 195,376 | +1.14(+4.99%) |
Aug 03, 2016 | 20.91 | 22.97 | 20.77 | 22.88 | 387,445 | +1.93(+9.22%) |
Aug 02, 2016 | 25.60 | 25.60 | 20.83 | 20.95 | 696,889 | -6.10(-22.55%) |